Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.168 6.241 6.117 6.241 49,682 +0.02(+0.27%)
Nov 26, 2008 5.859 6.308 5.617 6.224 278,016 +0.21(+3.45%)
Nov 25, 2008 6.190 6.190 5.836 6.016 752,860 -0.23(-3.69%)
Nov 24, 2008 5.303 6.246 5.151 6.246 301,650 +1.08(+20.87%)
Nov 21, 2008 5.247 5.308 4.943 5.168 263,213 -0.09(-1.71%)
Nov 20, 2008 5.072 5.325 4.943 5.258 290,105 +0.12(+2.30%)
Nov 19, 2008 5.398 5.477 5.130 5.140 151,977 -0.34(-6.15%)
Nov 18, 2008 5.662 5.707 5.269 5.477 196,007 -0.17(-2.99%)
Nov 17, 2008 5.853 5.881 5.617 5.645 224,609 -0.19(-3.18%)
Nov 14, 2008 6.628 6.628 5.831 5.831 199,528 -0.91(-13.50%)
Nov 13, 2008 6.033 6.741 5.814 6.741 338,965 +0.81(+13.74%)
Nov 12, 2008 6.207 6.207 5.926 5.926 135,478 -0.33(-5.21%)
Nov 11, 2008 6.123 6.426 6.044 6.252 137,468 +0.08(+1.27%)
Nov 10, 2008 6.567 6.735 6.151 6.173 132,070 -0.28(-4.35%)
Nov 07, 2008 6.550 6.656 6.421 6.454 147,524 -0.03(-0.52%)
Nov 06, 2008 6.741 6.797 6.460 6.488 185,382 -0.28(-4.07%)
Nov 05, 2008 6.797 6.994 6.741 6.763 321,175 +0.03(+0.42%)
Nov 04, 2008 6.904 6.904 6.679 6.735 272,015 -0.34(-4.77%)
Nov 03, 2008 7.022 7.078 6.926 7.072 146,244 +0.16(+2.36%)
Oct 31, 2008 6.758 6.994 6.741 6.909 964,339 +0.17(+2.50%)
Oct 30, 2008 6.673 6.791 6.544 6.741 367,399 +0.26(+4.08%)
Oct 29, 2008 6.314 6.741 6.314 6.477 214,152 +0.16(+2.58%)
Oct 28, 2008 6.168 6.421 5.926 6.314 236,900 +0.38(+6.44%)
Oct 27, 2008 6.084 6.230 5.932 5.932 169,368 -0.19(-3.12%)
Oct 24, 2008 6.376 6.376 6.117 6.123 268,088 -0.53(-7.94%)
Oct 23, 2008 6.685 6.853 6.185 6.651 233,097 +0.03(+0.42%)
Oct 22, 2008 6.842 6.982 6.567 6.623 153,899 -0.35(-5.07%)
Oct 21, 2008 7.078 7.100 6.808 6.977 127,308 -0.12(-1.74%)
Oct 20, 2008 7.022 7.106 6.932 7.100 120,202 +0.20(+2.93%)
Oct 17, 2008 6.892 7.117 6.797 6.898 240,900 -0.18(-2.54%)
Oct 16, 2008 7.168 7.168 6.741 7.078 351,696 +0.02(+0.32%)
Oct 15, 2008 7.741 7.769 7.055 7.055 189,781 -0.71(-9.12%)
Oct 14, 2008 7.960 7.999 7.589 7.763 299,881 +0.25(+3.37%)
Oct 13, 2008 7.291 7.527 6.909 7.510 1,217,248 +0.60(+8.70%)
Oct 10, 2008 6.190 7.083 6.067 6.909 776,185 +0.62(+9.92%)
Oct 09, 2008 6.179 6.756 6.095 6.286 720,936 +0.12(+1.91%)
Oct 08, 2008 6.404 6.741 5.859 6.168 326,550 -0.49(-7.42%)
Oct 07, 2008 7.302 7.302 6.628 6.662 334,313 -0.63(-8.63%)
Oct 06, 2008 7.668 7.730 7.190 7.291 362,685 -0.58(-7.35%)
Oct 03, 2008 8.078 8.257 7.864 7.870 133,631 -0.24(-2.98%)
Oct 02, 2008 8.398 8.415 8.027 8.111 96,153 -0.30(-3.60%)
Oct 01, 2008 8.426 8.510 8.263 8.415 84,786 -0.15(-1.77%)
Sep 30, 2008 8.291 8.566 8.179 8.566 165,909 +0.42(+5.17%)
Sep 29, 2008 8.561 8.589 8.145 8.145 285,423 -0.41(-4.79%)
Sep 26, 2008 8.286 8.594 8.286 8.555 0 +0.06(+0.66%)
Sep 25, 2008 8.415 8.538 8.359 8.499 180,421 +0.04(+0.53%)
Sep 24, 2008 8.600 8.600 8.353 8.454 151,441 -0.08(-0.92%)
Sep 23, 2008 8.297 8.538 8.297 8.533 160,830 +0.21(+2.50%)
Sep 22, 2008 8.875 8.875 8.325 8.325 192,902 -0.26(-3.07%)
Sep 19, 2008 8.909 8.931 8.488 8.589 0 +0.19(+2.21%)
Sep 18, 2008 7.780 8.403 7.668 8.403 352,954 +0.54(+6.86%)
Sep 17, 2008 8.089 8.117 7.808 7.864 308,828 -0.45(-5.41%)
Sep 16, 2008 8.005 8.347 7.864 8.314 368,965 +0.29(+3.64%)
Sep 15, 2008 8.156 8.583 8.010 8.021 260,757 -0.37(-4.35%)
Sep 12, 2008 8.218 8.527 8.184 8.387 129,140 +0.17(+2.12%)
Sep 11, 2008 8.257 8.314 8.145 8.212 200,703 -0.16(-1.88%)
Sep 10, 2008 8.342 8.403 8.229 8.370 169,455 +0.11(+1.36%)
Sep 09, 2008 8.538 8.544 8.257 8.257 126,961 -0.25(-2.91%)
Sep 08, 2008 8.336 8.533 8.246 8.505 153,020 +0.34(+4.13%)
Sep 05, 2008 8.302 8.342 8.145 8.168 0 -0.02(-0.27%)
Sep 04, 2008 8.426 8.510 8.156 8.190 87,006 -0.30(-3.51%)
Sep 03, 2008 8.218 8.566 8.156 8.488 150,716 +0.27(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.